KissMeData/205500/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203300	250516305	1901	1901	1901	1901	2712
3	20240509	203200	250516305	1901	1901	1901	1901	0
4	20240509	203100	250516305	1901	1901	1901	1901	0
5	20240509	203000	250516305	1901	1901	1901	1901	0
6	20240509	202900	250516305	1901	1901	1901	1901	0
7	20240509	202800	250516305	1901	1901	1901	1901	0
8	20240509	202700	250516305	1901	1901	1901	1901	0
9	20240509	202600	250516305	1901	1901	1901	1901	0
10	20240509	202500	250516305	1901	1901	1901	1901	0
11	20240509	202400	250516305	1901	1901	1901	1901	0
12	20240509	202300	250516305	1901	1901	1901	1901	0
13	20240509	202200	250516305	1901	1901	1901	1901	0
14	20240509	202100	250516305	1901	1901	1901	1901	0
15	20240509	202000	250516305	1901	1901	1901	1901	0
16	20240509	201900	250516305	1901	1901	1901	1901	0
17	20240509	201800	250516305	1901	1901	1901	1901	0
18	20240509	201700	250516305	1901	1901	1901	1901	0
19	20240509	201600	250516305	1901	1901	1901	1901	0
20	20240509	201500	250516305	1901	1901	1901	1901	0
21	20240509	201400	250516305	1901	1901	1901	1901	0
22	20240509	201300	250516305	1901	1901	1901	1901	0
23	20240509	201200	250516305	1901	1901	1901	1901	0
24	20240509	201100	250516305	1901	1901	1901	1901	0
25	20240509	201000	250516305	1901	1901	1901	1901	0
26	20240509	200900	250516305	1901	1901	1901	1901	0
27	20240509	200800	250516305	1901	1901	1901	1901	0
28	20240509	200700	250516305	1901	1901	1901	1901	0
29	20240509	200600	250516305	1901	1901	1901	1901	0
30	20240509	200500	250516305	1901	1901	1901	1901	0
31	20240509	200400	250516305	1901	1901	1901	1901	0
32	20240509	200300	250516305	1901	1901	1901	1901	2712
33	20240509	200200	250516305	1901	1901	1901	1901	0
34	20240509	200100	250516305	1901	1901	1901	1901	0
35	20240509	200000	250516305	1901	1901	1901	1901	0
36	20240509	195900	250516305	1901	1901	1901	1901	0
37	20240509	195800	250516305	1901	1901	1901	1901	0
38	20240509	195700	250516305	1901	1901	1901	1901	0
39	20240509	195600	250516305	1901	1901	1901	1901	0
40	20240509	195500	250516305	1901	1901	1901	1901	0
41	20240509	195400	250516305	1901	1901	1901	1901	0
42	20240509	195300	250516305	1901	1901	1901	1901	0
43	20240509	195200	250516305	1901	1901	1901	1901	0
44	20240509	195100	250516305	1901	1901	1901	1901	0
45	20240509	195000	250516305	1901	1901	1901	1901	0
46	20240509	194900	250516305	1901	1901	1901	1901	0
47	20240509	194800	250516305	1901	1901	1901	1901	0
48	20240509	194700	250516305	1901	1901	1901	1901	0
49	20240509	194600	250516305	1901	1901	1901	1901	0
50	20240509	194500	250516305	1901	1901	1901	1901	0
51	20240509	194400	250516305	1901	1901	1901	1901	0
52	20240509	194300	250516305	1901	1901	1901	1901	0
53	20240509	194200	250516305	1901	1901	1901	1901	0
54	20240509	194100	250516305	1901	1901	1901	1901	0
55	20240509	194000	250516305	1901	1901	1901	1901	0
56	20240509	193900	250516305	1901	1901	1901	1901	0
57	20240509	193800	250516305	1901	1901	1901	1901	0
58	20240509	193700	250516305	1901	1901	1901	1901	0
59	20240509	193600	250516305	1901	1901	1901	1901	0
60	20240509	193500	250516305	1901	1901	1901	1901	0
61	20240509	193400	250516305	1901	1901	1901	1901	0
62	20240509	193300	250516305	1901	1901	1901	1901	2712
63	20240509	193200	250516305	1901	1901	1901	1901	0
64	20240509	193100	250516305	1901	1901	1901	1901	0
65	20240509	193000	250516305	1901	1901	1901	1901	0
66	20240509	192900	250516305	1901	1901	1901	1901	0
67	20240509	192800	250516305	1901	1901	1901	1901	0
68	20240509	192700	250516305	1901	1901	1901	1901	0
69	20240509	192600	250516305	1901	1901	1901	1901	0
70	20240509	192500	250516305	1901	1901	1901	1901	0
71	20240509	192400	250516305	1901	1901	1901	1901	0
72	20240509	192300	250516305	1901	1901	1901	1901	0
73	20240509	192200	250516305	1901	1901	1901	1901	0
74	20240509	192100	250516305	1901	1901	1901	1901	0
75	20240509	192000	250516305	1901	1901	1901	1901	0
76	20240509	191900	250516305	1901	1901	1901	1901	0
77	20240509	191800	250516305	1901	1901	1901	1901	0
78	20240509	191700	250516305	1901	1901	1901	1901	0
79	20240509	191600	250516305	1901	1901	1901	1901	0
80	20240509	191500	250516305	1901	1901	1901	1901	0
81	20240509	191400	250516305	1901	1901	1901	1901	0
82	20240509	191300	250516305	1901	1901	1901	1901	0
83	20240509	191200	250516305	1901	1901	1901	1901	0
84	20240509	191100	250516305	1901	1901	1901	1901	0
85	20240509	191000	250516305	1901	1901	1901	1901	0
86	20240509	190900	250516305	1901	1901	1901	1901	0
87	20240509	190800	250516305	1901	1901	1901	1901	0
88	20240509	190700	250516305	1901	1901	1901	1901	0
89	20240509	190600	250516305	1901	1901	1901	1901	0
90	20240509	190500	250516305	1901	1901	1901	1901	0
91	20240509	190400	250516305	1901	1901	1901	1901	0
92	20240509	190300	250516305	1901	1901	1901	1901	2712
93	20240509	190200	250516305	1901	1901	1901	1901	0
94	20240509	190100	250516305	1901	1901	1901	1901	0
95	20240509	190000	250516305	1901	1901	1901	1901	0
96	20240509	185900	250516305	1901	1901	1901	1901	0
97	20240509	185800	250516305	1901	1901	1901	1901	0
98	20240509	185700	250516305	1901	1901	1901	1901	0
99	20240509	185600	250516305	1901	1901	1901	1901	0
100	20240509	185500	250516305	1901	1901	1901	1901	0
101	20240509	185400	250516305	1901	1901	1901	1901	0
102	20240509	185300	250516305	1901	1901	1901	1901	0
103	20240509	185200	250516305	1901	1901	1901	1901	0
104	20240509	185100	250516305	1901	1901	1901	1901	0
105	20240509	185000	250516305	1901	1901	1901	1901	0
106	20240509	184900	250516305	1901	1901	1901	1901	0
107	20240509	184800	250516305	1901	1901	1901	1901	0
108	20240509	184700	250516305	1901	1901	1901	1901	0
109	20240509	184600	250516305	1901	1901	1901	1901	0
110	20240509	184500	250516305	1901	1901	1901	1901	0
111	20240509	184400	250516305	1901	1901	1901	1901	0
112	20240509	184300	250516305	1901	1901	1901	1901	0
113	20240509	184200	250516305	1901	1901	1901	1901	0
114	20240509	184100	250516305	1901	1901	1901	1901	0
115	20240509	184000	250516305	1901	1901	1901	1901	0
116	20240509	183900	250516305	1901	1901	1901	1901	0
117	20240509	183800	250516305	1901	1901	1901	1901	0
118	20240509	183700	250516305	1901	1901	1901	1901	0
119	20240509	183600	250516305	1901	1901	1901	1901	0
120	20240509	183500	250516305	1901	1901	1901	1901	0
121	20240509	183400	250516305	1901	1901	1901	1901	0
122	20240509	183300	250516305	1901	1901	1901	1901	2712
123	20240509	183200	250516305	1901	1901	1901	1901	0
124	20240509	183100	250516305	1901	1901	1901	1901	0
125	20240509	183000	250516305	1901	1901	1901	1901	0
126	20240509	182900	250516305	1901	1901	1901	1901	0
127	20240509	182800	250516305	1901	1901	1901	1901	0
128	20240509	182700	250516305	1901	1901	1901	1901	0
129	20240509	182600	250516305	1901	1901	1901	1901	0
130	20240509	182500	250516305	1901	1901	1901	1901	0
131	20240509	182400	250516305	1901	1901	1901	1901	0
132	20240509	182300	250516305	1901	1901	1901	1901	0
133	20240509	182200	250516305	1901	1901	1901	1901	0
134	20240509	182100	250516305	1901	1901	1901	1901	0
135	20240509	182000	250516305	1901	1901	1901	1901	0
136	20240509	181900	250516305	1901	1901	1901	1901	0
137	20240509	181800	250516305	1901	1901	1901	1901	0
138	20240509	181700	250516305	1901	1901	1901	1901	0
139	20240509	181600	250516305	1901	1901	1901	1901	0
140	20240509	181500	250516305	1901	1901	1901	1901	0
141	20240509	181400	250516305	1901	1901	1901	1901	0
142	20240509	181300	250516305	1901	1901	1901	1901	0
143	20240509	181200	250516305	1901	1901	1901	1901	0
144	20240509	181100	250516305	1901	1901	1901	1901	0
145	20240509	181000	250516305	1901	1901	1901	1901	0
146	20240509	180900	250516305	1901	1901	1901	1901	0
147	20240509	180800	250516305	1901	1901	1901	1901	0
148	20240509	180700	250516305	1901	1901	1901	1901	0
149	20240509	180600	250516305	1901	1901	1901	1901	0
150	20240509	180500	250516305	1901	1901	1901	1901	0
151	20240509	180400	250516305	1901	1901	1901	1901	0
152	20240509	180300	250516305	1901	1901	1901	1901	2712
153	20240509	180200	250516305	1901	1901	1901	1901	0
154	20240509	180100	250516305	1901	1901	1901	1901	0
155	20240509	180000	250516305	1901	1901	1901	1901	0
156	20240509	175900	250516305	1901	1901	1901	1901	0
157	20240509	175800	250516305	1901	1901	1901	1901	0
158	20240509	175700	250516305	1901	1901	1901	1901	0
159	20240509	175600	250516305	1901	1901	1901	1901	0
160	20240509	175500	250516305	1901	1901	1901	1901	0
161	20240509	175400	250516305	1901	1901	1901	1901	0
162	20240509	175300	250516305	1901	1901	1901	1901	0
163	20240509	175200	250516305	1901	1901	1901	1901	0
164	20240509	175100	250516305	1901	1901	1901	1901	0
165	20240509	175000	250516305	1901	1901	1901	1901	0
166	20240509	174900	250516305	1901	1901	1901	1901	0
167	20240509	174800	250516305	1901	1901	1901	1901	0
168	20240509	174700	250516305	1901	1901	1901	1901	0
169	20240509	174600	250516305	1901	1901	1901	1901	0
170	20240509	174500	250516305	1901	1901	1901	1901	0
171	20240509	174400	250516305	1901	1901	1901	1901	0
172	20240509	174300	250516305	1901	1901	1901	1901	0
173	20240509	174200	250516305	1901	1901	1901	1901	0
174	20240509	174100	250516305	1901	1901	1901	1901	0
175	20240509	174000	250516305	1901	1901	1901	1901	0
176	20240509	173900	250516305	1901	1901	1901	1901	0
177	20240509	173800	250516305	1901	1901	1901	1901	0
178	20240509	173700	250516305	1901	1901	1901	1901	0
179	20240509	173600	250516305	1901	1901	1901	1901	0
180	20240509	173500	250516305	1901	1901	1901	1901	0
181	20240509	173400	250516305	1901	1901	1901	1901	0
182	20240509	173300	250516305	1901	1901	1901	1901	2712
183	20240509	173200	250516305	1901	1901	1901	1901	0
184	20240509	173100	250516305	1901	1901	1901	1901	0
185	20240509	173000	250516305	1901	1901	1901	1901	0
186	20240509	172900	250516305	1901	1901	1901	1901	0
187	20240509	172800	250516305	1901	1901	1901	1901	0
188	20240509	172700	250516305	1901	1901	1901	1901	0
189	20240509	172600	250516305	1901	1901	1901	1901	0
190	20240509	172500	250516305	1901	1901	1901	1901	0
191	20240509	172400	250516305	1901	1901	1901	1901	0
192	20240509	172300	250516305	1901	1901	1901	1901	0
193	20240509	172200	250516305	1901	1901	1901	1901	0
194	20240509	172100	250516305	1901	1901	1901	1901	0
195	20240509	172000	250516305	1901	1901	1901	1901	0
196	20240509	171900	250516305	1901	1901	1901	1901	0
197	20240509	171800	250516305	1901	1901	1901	1901	0
198	20240509	171700	250516305	1901	1901	1901	1901	0
199	20240509	171600	250516305	1901	1901	1901	1901	0
200	20240509	171500	250516305	1901	1901	1901	1901	0
201	20240509	171400	250516305	1901	1901	1901	1901	0
202	20240509	171300	250516305	1901	1901	1901	1901	0
203	20240509	171200	250516305	1901	1901	1901	1901	0
204	20240509	171100	250516305	1901	1901	1901	1901	0
205	20240509	171000	250516305	1901	1901	1901	1901	0
206	20240509	170900	250516305	1901	1901	1901	1901	0
207	20240509	170800	250516305	1901	1901	1901	1901	0
208	20240509	170700	250516305	1901	1901	1901	1901	0
209	20240509	170600	250516305	1901	1901	1901	1901	0
210	20240509	170500	250516305	1901	1901	1901	1901	0
211	20240509	170400	250516305	1901	1901	1901	1901	0
212	20240509	170300	250516305	1901	1901	1901	1901	2712
213	20240509	170200	250516305	1901	1901	1901	1901	0
214	20240509	170100	250516305	1901	1901	1901	1901	0
215	20240509	170000	250516305	1901	1901	1901	1901	0
216	20240509	165900	250516305	1901	1901	1901	1901	0
217	20240509	165800	250516305	1901	1901	1901	1901	0
218	20240509	165700	250516305	1901	1901	1901	1901	0
219	20240509	165600	250516305	1901	1901	1901	1901	0
220	20240509	165500	250516305	1901	1901	1901	1901	0
221	20240509	165400	250516305	1901	1901	1901	1901	0
222	20240509	165300	250516305	1901	1901	1901	1901	0
223	20240509	165200	250516305	1901	1901	1901	1901	0
224	20240509	165100	250516305	1901	1901	1901	1901	0
225	20240509	165000	250516305	1901	1901	1901	1901	0
226	20240509	164900	250516305	1901	1901	1901	1901	0
227	20240509	164800	250516305	1901	1901	1901	1901	0
228	20240509	164700	250516305	1901	1901	1901	1901	0
229	20240509	164600	250516305	1901	1901	1901	1901	0
230	20240509	164500	250516305	1901	1901	1901	1901	0
231	20240509	164400	250516305	1901	1901	1901	1901	0
232	20240509	164300	250516305	1901	1901	1901	1901	0
233	20240509	164200	250516305	1901	1901	1901	1901	0
234	20240509	164100	250516305	1901	1901	1901	1901	0
235	20240509	164000	250516305	1901	1901	1901	1901	0
236	20240509	163900	250516305	1901	1901	1901	1901	0
237	20240509	163800	250516305	1901	1901	1901	1901	0
238	20240509	163700	250516305	1901	1901	1901	1901	0
239	20240509	163600	250516305	1901	1901	1901	1901	0
240	20240509	163500	250516305	1901	1901	1901	1901	0
241	20240509	163400	250516305	1901	1901	1901	1901	0
242	20240509	163300	250516305	1901	1901	1901	1901	2712
243	20240509	163200	250516305	1901	1901	1901	1901	0
244	20240509	163100	250516305	1901	1901	1901	1901	0
245	20240509	163000	250516305	1901	1901	1901	1901	0
246	20240509	162900	250516305	1901	1901	1901	1901	0
247	20240509	162800	250516305	1901	1901	1901	1901	0
248	20240509	162700	250516305	1901	1901	1901	1901	0
249	20240509	162600	250516305	1901	1901	1901	1901	0
250	20240509	162500	250516305	1901	1901	1901	1901	0
251	20240509	162400	250516305	1901	1901	1901	1901	0
252	20240509	162300	250516305	1901	1901	1901	1901	0
253	20240509	162200	250516305	1901	1901	1901	1901	0
254	20240509	162100	250516305	1901	1901	1901	1901	0
255	20240509	162000	250516305	1901	1901	1901	1901	0
256	20240509	161900	250516305	1901	1901	1901	1901	0
257	20240509	161800	250516305	1901	1901	1901	1901	0
258	20240509	161700	250516305	1901	1901	1901	1901	0
259	20240509	161600	250516305	1901	1901	1901	1901	0
260	20240509	161500	250516305	1901	1901	1901	1901	0
261	20240509	161400	250516305	1901	1901	1901	1901	0
262	20240509	161300	250516305	1901	1901	1901	1901	0
263	20240509	161200	250516305	1901	1901	1901	1901	0
264	20240509	161100	250516305	1901	1901	1901	1901	0
265	20240509	161000	250516305	1901	1901	1901	1901	0
266	20240509	160900	250516305	1901	1901	1901	1901	0
267	20240509	160800	250516305	1901	1901	1901	1901	0
268	20240509	160700	250516305	1901	1901	1901	1901	0
269	20240509	160600	250516305	1901	1901	1901	1901	0
270	20240509	160500	250516305	1901	1901	1901	1901	0
271	20240509	160400	250516305	1901	1901	1901	1901	0
272	20240509	160300	250516305	1901	1901	1901	1901	2712
273	20240509	160200	250516305	1901	1901	1901	1901	0
274	20240509	160100	250516305	1901	1901	1901	1901	0
275	20240509	160000	250516305	1901	1901	1901	1901	0
276	20240509	155900	250516305	1901	1901	1901	1901	0
277	20240509	155800	250516305	1901	1901	1901	1901	0
278	20240509	155700	250516305	1901	1901	1901	1901	0
279	20240509	155600	250516305	1901	1901	1901	1901	0
280	20240509	155500	250516305	1901	1901	1901	1901	0
281	20240509	155400	250516305	1901	1901	1901	1901	0
282	20240509	155300	250516305	1901	1901	1901	1901	0
283	20240509	155200	250516305	1901	1901	1901	1901	0
284	20240509	155100	250516305	1901	1901	1901	1901	0
285	20240509	155000	250516305	1901	1901	1901	1901	0
286	20240509	154900	250516305	1901	1901	1901	1901	0
287	20240509	154800	250516305	1901	1901	1901	1901	0
288	20240509	154700	250516305	1901	1901	1901	1901	0
289	20240509	154600	250516305	1901	1901	1901	1901	0
290	20240509	154500	250516305	1901	1901	1901	1901	0
291	20240509	154400	250516305	1901	1901	1901	1901	0
292	20240509	154300	250516305	1901	1901	1901	1901	0
293	20240509	154200	250516305	1901	1901	1901	1901	0
294	20240509	154100	250516305	1901	1901	1901	1901	0
295	20240509	154000	250516305	1901	1901	1901	1901	0
296	20240509	153900	250516305	1901	1901	1901	1901	0
297	20240509	153800	250516305	1901	1901	1901	1901	0
298	20240509	153700	250516305	1901	1901	1901	1901	0
299	20240509	153600	250516305	1901	1901	1901	1901	0
300	20240509	153500	250516305	1901	1901	1901	1901	0
301	20240509	153400	250516305	1901	1901	1901	1901	0
302	20240509	153300	250516305	1901	1901	1901	1901	2712
303	20240509	153200	250516305	1901	1901	1901	1901	0
304	20240509	153100	250516305	1901	1901	1901	1901	0
305	20240509	153000	250516305	1901	1901	1901	1901	2712
306	20240509	152900	245360793	1905	1905	1905	1905	0
307	20240509	152800	245360793	1905	1905	1905	1905	0
308	20240509	152700	245360793	1905	1905	1905	1905	0
309	20240509	152600	245360793	1905	1905	1905	1905	0
310	20240509	152500	245360793	1905	1905	1905	1905	0
311	20240509	152400	245360793	1905	1905	1905	1905	0
312	20240509	152300	245360793	1905	1905	1905	1905	0
313	20240509	152200	245360793	1905	1905	1905	1905	0
314	20240509	152100	245360793	1905	1905	1905	1905	0
315	20240509	152000	245360793	1905	1905	1905	1905	0
316	20240509	151900	245360793	1905	1905	1905	1905	101
317	20240509	151800	245168388	1905	1905	1905	1905	275
318	20240509	151700	244644513	1907	1907	1910	1907	504
319	20240509	151600	243682287	1907	1906	1907	1906	1097
320	20240509	151500	241590358	1906	1910	1910	1906	960
321	20240509	151400	239757378	1906	1906	1906	1906	100
322	20240509	151300	239566778	1911	1895	1911	1879	12413
323	20240509	151200	216016078	1895	1890	1895	1890	526
324	20240509	151100	215020438	1890	1890	1890	1890	1
325	20240509	151000	215018548	1890	1890	1890	1890	0
326	20240509	150900	215018548	1890	1890	1890	1890	0
327	20240509	150800	215018548	1890	1890	1890	1890	0
328	20240509	150700	215018548	1890	1890	1890	1890	0
329	20240509	150600	215018548	1890	1890	1895	1890	201
330	20240509	150500	214638653	1895	1885	1895	1885	1021
331	20240509	150400	212706563	1880	1880	1880	1880	429
332	20240509	150300	211900043	1880	1880	1880	1880	100
333	20240509	150200	211712043	1888	1874	1888	1874	745
334	20240509	150100	210310775	1874	1874	1874	1874	632
335	20240509	150000	209126407	1875	1875	1875	1875	2
336	20240509	145900	209122657	1864	1864	1864	1864	0
337	20240509	145800	209122657	1864	1864	1864	1864	0
338	20240509	145700	209122657	1864	1864	1864	1864	4
339	20240509	145600	209115201	1864	1864	1864	1864	138
340	20240509	145500	208857969	1864	1864	1864	1864	10
341	20240509	145400	208839329	1864	1864	1864	1864	0
342	20240509	145300	208839329	1864	1864	1864	1864	0
343	20240509	145200	208839329	1864	1863	1864	1863	143
344	20240509	145100	208572820	1863	1860	1863	1860	665
345	20240509	145000	207335911	1860	1862	1862	1860	1426
346	20240509	144900	204682255	1860	1860	1860	1860	0
347	20240509	144800	204682255	1860	1860	1860	1860	0
348	20240509	144700	204682255	1860	1860	1860	1860	0
349	20240509	144600	204682255	1860	1860	1860	1860	0
350	20240509	144500	204682255	1860	1860	1860	1860	0
351	20240509	144400	204682255	1860	1860	1860	1860	0
352	20240509	144300	204682255	1860	1860	1860	1860	0
353	20240509	144200	204682255	1860	1860	1860	1860	0
354	20240509	144100	204682255	1860	1860	1860	1860	0
355	20240509	144000	204682255	1860	1860	1860	1860	20
356	20240509	143900	204645055	1863	1863	1863	1863	34
357	20240509	143800	204581713	1866	1866	1866	1866	0
358	20240509	143700	204581713	1866	1866	1866	1866	0
359	20240509	143600	204581713	1866	1866	1866	1866	0
360	20240509	143500	204581713	1866	1866	1866	1866	0
361	20240509	143400	204581713	1866	1865	1866	1865	251
362	20240509	143300	204113557	1850	1850	1850	1850	0
363	20240509	143200	204113557	1850	1850	1850	1850	34
364	20240509	143100	204050657	1866	1866	1866	1866	0
365	20240509	143000	204050657	1866	1866	1866	1866	0
366	20240509	142900	204050657	1866	1866	1866	1866	2
367	20240509	142800	204046925	1866	1866	1866	1866	0
368	20240509	142700	204046925	1866	1866	1866	1866	0
369	20240509	142600	204046925	1866	1866	1866	1866	0
370	20240509	142500	204046925	1866	1865	1866	1865	874
371	20240509	142400	202416241	1865	1865	1865	1865	2
372	20240509	142300	202412511	1865	1865	1865	1865	0
373	20240509	142200	202412511	1865	1865	1865	1865	0
374	20240509	142100	202412511	1865	1865	1865	1865	1
375	20240509	142000	202410646	1866	1866	1866	1866	2
376	20240509	141900	202406914	1850	1850	1850	1850	2000
377	20240509	141800	198706914	1866	1853	1866	1853	52
378	20240509	141700	198609960	1853	1867	1867	1853	400
379	20240509	141600	197868046	1868	1857	1871	1857	135
380	20240509	141500	197616106	1871	1871	1871	1871	1
381	20240509	141400	197614235	1815	1815	1815	1815	0
382	20240509	141300	197614235	1815	1865	1865	1815	3494
383	20240509	141200	191187838	1877	1877	1877	1877	0
384	20240509	141100	191187838	1877	1877	1877	1877	0
385	20240509	141000	191187838	1877	1876	1877	1876	2
386	20240509	140900	191184085	1860	1860	1860	1860	1
387	20240509	140800	191182225	1877	1870	1877	1870	1000
388	20240509	140700	189308296	1872	1872	1872	1872	20
389	20240509	140600	189270856	1876	1876	1876	1876	0
390	20240509	140500	189270856	1876	1876	1876	1876	0
391	20240509	140400	189270856	1876	1876	1876	1876	100
392	20240509	140300	189083256	1877	1877	1877	1877	0
393	20240509	140200	189083256	1877	1877	1877	1877	0
394	20240509	140100	189083256	1877	1877	1877	1877	0
395	20240509	140000	189083256	1877	1876	1877	1876	580
396	20240509	135900	187994796	1878	1878	1878	1878	2
397	20240509	135800	187991040	1854	1872	1872	1854	4603
398	20240509	135700	179441202	1870	1872	1872	1870	1643
399	20240509	135600	176366042	1871	1880	1880	1871	223
400	20240509	135500	175948622	1880	1880	1880	1880	107
401	20240509	135400	175747462	1897	1897	1897	1897	2
402	20240509	135300	175743668	1883	1883	1891	1883	63
403	20240509	135200	175624823	1888	1889	1890	1888	91
404	20240509	135100	175452924	1899	1898	1899	1898	2628
405	20240509	135000	170462894	1898	1898	1898	1898	0
406	20240509	134900	170462894	1898	1898	1898	1898	3445
407	20240509	134800	163924284	1898	1898	1898	1898	0
408	20240509	134700	163924284	1898	1898	1898	1898	0
409	20240509	134600	163924284	1898	1898	1898	1898	20
410	20240509	134500	163886324	1898	1898	1898	1898	10
411	20240509	134400	163867344	1898	1891	1898	1891	11
412	20240509	134300	163846536	1898	1898	1898	1898	0
413	20240509	134200	163846536	1898	1890	1898	1890	13
414	20240509	134100	163821958	1898	1895	1898	1895	1000
415	20240509	134000	161924502	1896	1896	1896	1896	0
416	20240509	133900	161924502	1896	1896	1896	1896	0
417	20240509	133800	161924502	1896	1896	1896	1896	16
418	20240509	133700	161894166	1898	1898	1898	1898	0
419	20240509	133600	161894166	1898	1898	1898	1898	2
420	20240509	133500	161890370	1898	1898	1898	1898	0
421	20240509	133400	161890370	1898	1898	1898	1898	0
422	20240509	133300	161890370	1898	1898	1898	1898	4
423	20240509	133200	161882778	1861	1893	1893	1861	3000
424	20240509	133100	156266737	1899	1899	1899	1899	10
425	20240509	133000	156247747	1899	1899	1899	1899	300
426	20240509	132900	155678047	1899	1899	1899	1899	0
427	20240509	132800	155678047	1899	1899	1899	1899	0
428	20240509	132700	155678047	1899	1899	1899	1899	86
429	20240509	132600	155514733	1899	1899	1899	1899	5
430	20240509	132500	155505238	1899	1900	1900	1899	7
431	20240509	132400	155491939	1891	1892	1892	1891	128
432	20240509	132300	155249863	1900	1900	1900	1900	0
433	20240509	132200	155249863	1900	1900	1900	1900	1
434	20240509	132100	155247963	1900	1899	1900	1899	63
435	20240509	132000	155128322	1900	1900	1900	1900	61
436	20240509	131900	155012422	1900	1900	1900	1900	998
437	20240509	131800	153116222	1899	1899	1899	1899	4
438	20240509	131700	153108626	1899	1897	1899	1897	3
439	20240509	131600	153102931	1899	1899	1899	1899	501
440	20240509	131500	152151532	1900	1900	1900	1900	500
441	20240509	131400	151201532	1900	1900	1900	1889	566
442	20240509	131300	150126304	1900	1900	1900	1900	0
443	20240509	131200	150126304	1900	1900	1900	1900	50
444	20240509	131100	150031304	1900	1900	1900	1900	102
445	20240509	131000	149837504	1900	1894	1900	1894	1503
446	20240509	130900	146989045	1895	1895	1895	1895	0
447	20240509	130800	146989045	1895	1895	1895	1895	0
448	20240509	130700	146989045	1895	1895	1895	1895	265
449	20240509	130600	146486870	1895	1890	1895	1890	1000
450	20240509	130500	144594571	1862	1862	1862	1862	0
451	20240509	130400	144594571	1862	1882	1890	1862	1201
452	20240509	130300	142344662	1882	1882	1882	1882	1
453	20240509	130200	142342780	1882	1882	1882	1882	104
454	20240509	130100	142147052	1881	1879	1881	1879	4336
455	20240509	130000	133995950	1879	1879	1879	1879	50
456	20240509	125900	133902000	1879	1879	1879	1879	0
457	20240509	125800	133902000	1879	1879	1879	1879	0
458	20240509	125700	133902000	1879	1879	1879	1879	0
459	20240509	125600	133902000	1879	1879	1879	1879	0
460	20240509	125500	133902000	1879	1879	1879	1879	1
461	20240509	125400	133900121	1879	1875	1879	1875	50
462	20240509	125300	133806363	1875	1869	1875	1869	8135
463	20240509	125200	118594409	1869	1869	1869	1869	0
464	20240509	125100	118594409	1869	1869	1869	1869	1872
465	20240509	125000	115095641	1869	1869	1869	1869	0
466	20240509	124900	115095641	1869	1869	1869	1869	0
467	20240509	124800	115095641	1869	1869	1869	1869	0
468	20240509	124700	115095641	1869	1869	1869	1869	10
469	20240509	124600	115076951	1869	1869	1869	1869	0
470	20240509	124500	115076951	1869	1869	1869	1869	0
471	20240509	124400	115076951	1869	1869	1869	1869	0
472	20240509	124300	115076951	1869	1869	1869	1869	0
473	20240509	124200	115076951	1869	1869	1869	1869	0
474	20240509	124100	115076951	1869	1869	1869	1869	0
475	20240509	124000	115076951	1869	1869	1869	1869	88
476	20240509	123900	114912479	1869	1869	1869	1869	8
477	20240509	123800	114897527	1869	1868	1869	1868	442
478	20240509	123700	114071630	1868	1868	1868	1868	0
479	20240509	123600	114071630	1868	1868	1868	1868	70
480	20240509	123500	113940870	1868	1868	1868	1868	0
481	20240509	123400	113940870	1868	1868	1868	1868	0
482	20240509	123300	113940870	1868	1868	1868	1868	0
483	20240509	123200	113940870	1868	1868	1868	1868	0
484	20240509	123100	113940870	1868	1868	1868	1868	0
485	20240509	123000	113940870	1868	1868	1868	1868	0
486	20240509	122900	113940870	1868	1868	1868	1868	0
487	20240509	122800	113940870	1868	1868	1868	1868	1
488	20240509	122700	113939002	1868	1868	1868	1868	100
489	20240509	122600	113752202	1868	1868	1868	1868	1
490	20240509	122500	113750334	1869	1869	1869	1869	0
491	20240509	122400	113750334	1869	1869	1869	1869	0
492	20240509	122300	113750334	1869	1869	1869	1869	0
493	20240509	122200	113750334	1869	1868	1869	1868	160
494	20240509	122100	113451359	1868	1868	1868	1868	3
495	20240509	122000	113445755	1869	1869	1869	1869	0
496	20240509	121900	113445755	1869	1869	1869	1869	0
497	20240509	121800	113445755	1869	1869	1869	1869	0
498	20240509	121700	113445755	1869	1869	1869	1869	0
499	20240509	121600	113445755	1869	1869	1869	1869	0
500	20240509	121500	113445755	1869	1869	1869	1869	0
501	20240509	121400	113445755	1869	1869	1869	1869	0
502	20240509	121300	113445755	1869	1869	1869	1869	0
503	20240509	121200	113445755	1869	1869	1869	1869	0
504	20240509	121100	113445755	1869	1869	1869	1869	0
505	20240509	121000	113445755	1869	1869	1869	1869	0
506	20240509	120900	113445755	1869	1869	1869	1869	0
507	20240509	120800	113445755	1869	1869	1869	1869	6
508	20240509	120700	113434541	1869	1869	1869	1869	0
509	20240509	120600	113434541	1869	1869	1869	1869	6
510	20240509	120500	113423327	1854	1854	1854	1854	0
511	20240509	120400	113423327	1854	1854	1854	1854	0
512	20240509	120300	113423327	1854	1854	1854	1854	0
513	20240509	120200	113423327	1854	1869	1869	1854	679
514	20240509	120100	112158776	1869	1857	1869	1854	18
515	20240509	120000	112125248	1869	1869	1869	1869	0
516	20240509	115900	112125248	1869	1869	1869	1869	329
517	20240509	115800	111510347	1869	1864	1869	1864	37
518	20240509	115700	111441340	1858	1858	1858	1858	686
519	20240509	115600	110166752	1858	1858	1858	1858	0
520	20240509	115500	110166752	1858	1858	1858	1858	10
521	20240509	115400	110148172	1858	1858	1858	1858	0
522	20240509	115300	110148172	1858	1858	1858	1858	20
523	20240509	115200	110111012	1857	1857	1857	1857	0
524	20240509	115100	110111012	1857	1857	1857	1857	0
525	20240509	115000	110111012	1857	1857	1857	1857	5
526	20240509	114900	110101727	1857	1852	1857	1852	243
527	20240509	114800	109651476	1852	1852	1852	1852	0
528	20240509	114700	109651476	1852	1852	1852	1852	0
529	20240509	114600	109651476	1852	1852	1852	1852	0
530	20240509	114500	109651476	1852	1852	1852	1852	0
531	20240509	114400	109651476	1852	1854	1854	1852	232
532	20240509	114300	109221368	1855	1855	1855	1855	47
533	20240509	114200	109134183	1855	1855	1855	1855	0
534	20240509	114100	109134183	1855	1855	1855	1855	0
535	20240509	114000	109134183	1855	1855	1855	1855	0
536	20240509	113900	109134183	1855	1855	1855	1855	0
537	20240509	113800	109134183	1855	1855	1855	1855	1
538	20240509	113700	109132328	1855	1855	1855	1855	2
539	20240509	113600	109128618	1855	1855	1855	1855	0
540	20240509	113500	109128618	1855	1855	1855	1855	0
541	20240509	113400	109128618	1855	1855	1855	1855	0
542	20240509	113300	109128618	1855	1855	1855	1855	0
543	20240509	113200	109128618	1855	1855	1855	1855	0
544	20240509	113100	109128618	1855	1855	1855	1855	0
545	20240509	113000	109128618	1855	1855	1855	1855	20
546	20240509	112900	109091518	1858	1858	1858	1858	0
547	20240509	112800	109091518	1858	1858	1858	1858	0
548	20240509	112700	109091518	1858	1858	1858	1858	0
549	20240509	112600	109091518	1858	1858	1858	1858	200
550	20240509	112500	108719918	1858	1858	1858	1858	90
551	20240509	112400	108552698	1858	1858	1858	1858	0
552	20240509	112300	108552698	1858	1858	1858	1858	0
553	20240509	112200	108552698	1858	1858	1858	1858	0
554	20240509	112100	108552698	1858	1858	1858	1858	0
555	20240509	112000	108552698	1858	1858	1858	1858	10
556	20240509	111900	108534118	1864	1864	1864	1864	1
557	20240509	111800	108532254	1864	1864	1864	1864	5
558	20240509	111700	108522934	1862	1862	1862	1862	0
559	20240509	111600	108522934	1862	1863	1863	1862	12
560	20240509	111500	108500588	1865	1865	1865	1865	99
561	20240509	111400	108315953	1865	1865	1865	1865	1
562	20240509	111300	108314088	1863	1863	1863	1863	1
563	20240509	111200	108312225	1870	1870	1870	1870	1
564	20240509	111100	108310355	1870	1869	1870	1869	1284
565	20240509	111000	105910506	1870	1869	1870	1869	1000
566	20240509	110900	104040674	1869	1869	1869	1869	100
567	20240509	110800	103853774	1869	1869	1869	1869	0
568	20240509	110700	103853774	1869	1869	1869	1869	0
569	20240509	110600	103853774	1869	1869	1869	1869	0
570	20240509	110500	103853774	1869	1853	1869	1844	1078
571	20240509	110400	101845852	1864	1864	1864	1864	0
572	20240509	110300	101845852	1864	1864	1864	1864	77
573	20240509	110200	101702324	1864	1864	1864	1864	6
574	20240509	110100	101691140	1864	1860	1864	1860	12
575	20240509	110000	101668816	1849	1864	1864	1849	20
576	20240509	105900	101631771	1813	1838	1838	1813	536
577	20240509	105800	100659297	1865	1849	1869	1849	1349
578	20240509	105700	98147998	1858	1842	1859	1808	6083
579	20240509	105600	86976637	1842	1842	1842	1842	41
580	20240509	105500	86901115	1842	1842	1842	1842	0
581	20240509	105400	86901115	1842	1842	1842	1842	0
582	20240509	105300	86901115	1842	1842	1842	1842	0
583	20240509	105200	86901115	1842	1842	1842	1842	1
584	20240509	105100	86899273	1842	1842	1842	1842	0
585	20240509	105000	86899273	1842	1842	1842	1842	5513
586	20240509	104900	76744327	1834	1842	1842	1834	475
587	20240509	104800	75873137	1842	1842	1842	1842	7030
588	20240509	104700	62923877	1842	1842	1842	1842	0
589	20240509	104600	62923877	1842	1839	1842	1839	2000
590	20240509	104500	59243078	1840	1840	1840	1840	7
591	20240509	104400	59230198	1840	1840	1840	1840	0
592	20240509	104300	59230198	1840	1840	1840	1840	5
593	20240509	104200	59220998	1842	1842	1842	1842	0
594	20240509	104100	59220998	1842	1842	1842	1842	0
595	20240509	104000	59220998	1842	1842	1842	1842	0
596	20240509	103900	59220998	1842	1842	1842	1842	12
597	20240509	103800	59198894	1842	1842	1842	1842	0
598	20240509	103700	59198894	1842	1842	1842	1842	87
599	20240509	103600	59038640	1842	1842	1842	1842	0
600	20240509	103500	59038640	1842	1842	1842	1842	1
601	20240509	103400	59036798	1842	1842	1842	1842	0
602	20240509	103300	59036798	1842	1842	1842	1842	1
603	20240509	103200	59034956	1842	1842	1842	1842	0
604	20240509	103100	59034956	1842	1842	1842	1842	0
605	20240509	103000	59034956	1842	1842	1842	1842	0
606	20240509	102900	59034956	1842	1842	1842	1842	0
607	20240509	102800	59034956	1842	1842	1842	1842	0
608	20240509	102700	59034956	1842	1842	1842	1842	7
609	20240509	102600	59022062	1842	1842	1842	1842	15
610	20240509	102500	58994432	1842	1842	1842	1842	763
611	20240509	102400	57588986	1843	1843	1843	1843	0
612	20240509	102300	57588986	1843	1843	1843	1843	0
613	20240509	102200	57588986	1843	1843	1843	1843	0
614	20240509	102100	57588986	1843	1843	1843	1843	0
615	20240509	102000	57588986	1843	1842	1843	1842	2
616	20240509	101900	57585301	1843	1843	1843	1843	0
617	20240509	101800	57585301	1843	1843	1843	1843	0
618	20240509	101700	57585301	1843	1843	1843	1843	0
619	20240509	101600	57585301	1843	1843	1843	1843	0
620	20240509	101500	57585301	1843	1843	1843	1843	0
621	20240509	101400	57585301	1843	1843	1843	1843	0
622	20240509	101300	57585301	1843	1843	1843	1843	0
623	20240509	101200	57585301	1843	1842	1843	1842	5
624	20240509	101100	57576090	1842	1842	1842	1842	0
625	20240509	101000	57576090	1842	1842	1842	1842	1
626	20240509	100900	57574248	1843	1843	1843	1843	0
627	20240509	100800	57574248	1843	1843	1843	1843	0
628	20240509	100700	57574248	1843	1842	1843	1842	4997
629	20240509	100600	48366589	1842	1842	1842	1842	0
630	20240509	100500	48366589	1842	1842	1842	1842	0
631	20240509	100400	48366589	1842	1842	1842	1842	0
632	20240509	100300	48366589	1842	1842	1842	1842	0
633	20240509	100200	48366589	1842	1842	1842	1842	0
634	20240509	100100	48366589	1842	1842	1842	1842	5520
635	20240509	100000	38198749	1841	1841	1841	1841	0
636	20240509	095900	38198749	1841	1841	1841	1841	0
637	20240509	095800	38198749	1841	1841	1841	1841	10
638	20240509	095700	38180339	1842	1841	1842	1841	2714
639	20240509	095600	33181291	1841	1841	1841	1841	0
640	20240509	095500	33181291	1841	1841	1841	1841	1
641	20240509	095400	33179450	1841	1841	1841	1841	12
642	20240509	095300	33157358	1842	1842	1842	1842	0
643	20240509	095200	33157358	1842	1842	1842	1842	0
644	20240509	095100	33157358	1842	1842	1842	1842	0
645	20240509	095000	33157358	1842	1842	1842	1842	0
646	20240509	094900	33157358	1842	1842	1842	1842	0
647	20240509	094800	33157358	1842	1842	1842	1842	0
648	20240509	094700	33157358	1842	1842	1842	1842	0
649	20240509	094600	33157358	1842	1842	1842	1842	0
650	20240509	094500	33157358	1842	1842	1842	1842	0
651	20240509	094400	33157358	1842	1842	1842	1842	0
652	20240509	094300	33157358	1842	1842	1842	1842	0
653	20240509	094200	33157358	1842	1842	1842	1842	0
654	20240509	094100	33157358	1842	1831	1842	1831	3
655	20240509	094000	33151843	1842	1842	1842	1842	0
656	20240509	093900	33151843	1842	1842	1842	1842	0
657	20240509	093800	33151843	1842	1842	1842	1842	0
658	20240509	093700	33151843	1842	1842	1842	1842	0
659	20240509	093600	33151843	1842	1842	1842	1842	0
660	20240509	093500	33151843	1842	1842	1842	1842	278
661	20240509	093400	32639767	1842	1842	1842	1842	500
662	20240509	093300	31718767	1842	1840	1842	1840	60
663	20240509	093200	31608351	1839	1839	1839	1839	0
664	20240509	093100	31608351	1839	1839	1839	1839	0
665	20240509	093000	31608351	1839	1839	1839	1839	0
666	20240509	092900	31608351	1839	1839	1839	1839	0
667	20240509	092800	31608351	1839	1839	1839	1839	3175
668	20240509	092700	25769526	1839	1830	1839	1830	2223
669	20240509	092600	21681438	1840	1840	1840	1840	200
670	20240509	092500	21313438	1840	1839	1840	1839	304
671	20240509	092400	20754223	1807	1807	1807	1807	0
672	20240509	092300	20754223	1807	1807	1807	1807	0
673	20240509	092200	20754223	1807	1807	1807	1807	0
674	20240509	092100	20754223	1807	1830	1830	1807	1712
675	20240509	092000	17650660	1842	1842	1842	1842	0
676	20240509	091900	17650660	1842	1842	1842	1842	5
677	20240509	091800	17641450	1842	1842	1842	1842	0
678	20240509	091700	17641450	1842	1842	1842	1842	201
679	20240509	091600	17271208	1842	1842	1842	1842	0
680	20240509	091500	17271208	1842	1842	1842	1842	1343
681	20240509	091400	14797402	1842	1842	1842	1842	0
682	20240509	091300	14797402	1842	1830	1842	1829	1002
683	20240509	091200	12964717	1842	1842	1842	1842	0
684	20240509	091100	12964717	1842	1829	1842	1829	1084
685	20240509	091000	10981691	1830	1830	1830	1830	1
686	20240509	090900	10979861	1843	1843	1843	1843	0
687	20240509	090800	10979861	1843	1843	1843	1843	1
688	20240509	090700	10978018	1843	1843	1843	1843	217
689	20240509	090600	10578087	1843	1843	1843	1843	100
690	20240509	090500	10393787	1829	1833	1843	1829	3060
691	20240509	090400	4796374	1830	1830	1830	1830	63
692	20240509	090300	4681084	1830	1840	1843	1830	121
693	20240509	090200	4458337	1843	1843	1843	1843	0
694	20240509	090100	4458337	1843	1842	1843	1842	133
695	20240509	090000	4213219	1827	1843	1843	1827	2305